UBS - UBS Group AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201911.9012.0711.9011.9611.962,335,400
May 16, 201911.9612.1011.9511.9911.996,006,900
May 15, 201911.7111.8611.6711.7911.793,025,200
May 14, 201911.7311.8911.7011.8111.813,149,100
May 13, 201911.8011.8811.7611.7911.794,203,000
May 10, 201912.0312.1611.9612.1312.133,012,100
May 09, 201911.9812.1611.9012.1212.124,409,100
May 08, 201912.2612.3612.2212.2712.273,839,300
May 07, 201912.3012.3212.1812.2212.223,835,400
May 06, 201912.4712.5912.4312.5612.563,436,500
May 06, 20190.7 Dividend
May 03, 201913.3613.3913.2313.3312.635,274,900
May 02, 201913.3913.4413.3113.3812.682,934,700
May 01, 201913.4013.5213.2713.2812.583,052,700
Apr 30, 201913.5213.5413.3613.4412.732,194,800
Apr 29, 201913.4213.5513.4113.5312.822,705,300
Apr 26, 201913.2713.3413.2213.2912.592,894,600
Apr 25, 201913.2513.3913.2513.3012.605,785,100
Apr 24, 201913.2113.2113.0913.1712.483,043,700
Apr 23, 201913.1113.2013.0513.0912.403,318,400
Apr 22, 201913.2313.2813.1713.2612.562,559,700
Apr 18, 201913.2813.3213.2113.2612.562,737,400
Apr 17, 201913.2813.3413.2213.3312.632,352,100
Apr 16, 201913.0213.1513.0213.1212.433,669,900
Apr 15, 201912.9512.9812.8812.9212.243,881,000
Apr 12, 201912.9212.9912.8212.8512.183,926,500
Apr 11, 201912.6312.7512.6012.7212.053,841,500
Apr 10, 201912.4912.5112.4112.4711.821,604,500
Apr 09, 201912.5612.5612.4812.5211.862,382,900
Apr 08, 201912.5312.5612.4812.5311.871,685,000
Apr 05, 201912.6012.6412.5312.5611.902,062,800
Apr 04, 201912.5512.6512.5512.5911.932,332,900
Apr 03, 201912.5412.6012.4912.5311.873,708,700
Apr 02, 201912.3812.4212.2812.4111.762,959,000
Apr 01, 201912.2812.4412.2812.4011.755,598,500
Mar 29, 201912.1412.2012.0612.1111.472,927,700
Mar 28, 201911.9912.0311.9211.9911.363,629,200
Mar 27, 201912.1412.1912.0112.0211.393,957,400
Mar 26, 201911.9712.0211.8411.9211.295,383,000
Mar 25, 201911.8811.9511.8011.8511.234,109,200
Mar 22, 201912.0512.0711.8811.8811.267,156,600
Mar 21, 201912.2012.3012.2012.2411.603,091,200
Mar 20, 201912.3512.4412.2812.3211.673,751,100
Mar 19, 201912.7112.7712.5412.5711.914,399,800
Mar 18, 201912.4812.5312.4712.5111.852,751,900
Mar 15, 201912.1312.2412.1212.2311.593,960,300
Mar 14, 201912.3112.3512.2612.2811.641,757,100
Mar 13, 201912.1912.2712.1912.2511.611,691,900
Mar 12, 201912.1212.1712.0712.1111.472,161,600
Mar 11, 201912.1012.1712.0612.1011.463,956,800
Mar 08, 201911.7911.9611.7911.9311.303,308,700
Mar 07, 201912.1512.1611.9812.0111.384,996,500
Mar 06, 201912.5512.5612.3212.3611.713,256,400
Mar 05, 201912.5112.5212.4012.4911.833,173,000
Mar 04, 201912.7412.7812.5512.6311.974,738,200
Mar 01, 201912.7612.8412.7112.7112.042,432,500
Feb 28, 201912.7912.8112.6612.6712.001,997,000
Feb 27, 201912.6312.6912.6012.6511.991,463,000
Feb 26, 201912.5512.6512.5512.6111.952,287,900
Feb 25, 201912.5012.5812.4312.4611.813,588,500
Feb 22, 201912.4212.4412.3312.3411.691,892,300
Feb 21, 201912.2912.3612.2712.3311.683,247,900
Feb 20, 201912.4912.5612.3412.4611.816,228,400
Feb 19, 201912.7012.9412.6812.9212.243,522,600
Feb 15, 201912.8812.9612.8612.9512.272,485,500
Feb 14, 201912.7212.7712.6412.6812.011,833,900
Feb 13, 201912.9713.0012.9012.9112.231,305,300
Feb 12, 201912.7412.8512.7312.8212.151,801,600
Feb 11, 201912.7812.8112.6712.6912.021,454,600
Feb 08, 201912.6512.7112.5212.6812.012,054,300
Feb 07, 201912.9212.9412.7312.7712.102,844,000
Feb 06, 201913.0413.1012.9812.9912.312,195,900
Feb 05, 201912.9613.0712.9513.0212.341,796,100
Feb 04, 201912.7712.8512.7112.8312.162,622,800
Feb 01, 201912.8412.9412.7812.8712.193,237,900
Jan 31, 201912.9113.0012.8612.9612.282,367,000
Jan 30, 201913.1013.2613.0513.2012.512,176,500
Jan 29, 201913.0913.1512.9913.0112.332,517,200
Jan 28, 201912.9713.0912.9513.0412.364,429,400
Jan 25, 201913.0713.1813.0613.1012.412,884,400
Jan 24, 201913.0113.1312.9413.0712.382,265,600
Jan 23, 201913.1813.1913.0113.0512.362,790,600
Jan 22, 201912.9113.0612.8512.9412.265,007,400
Jan 18, 201913.5713.6213.4913.6112.902,937,900
Jan 17, 201913.3213.5513.2913.4912.782,586,400
Jan 16, 201913.3613.5713.3413.5412.832,680,300
Jan 15, 201913.1013.2313.0513.2212.532,680,400
Jan 14, 201913.0313.3313.0313.2612.562,759,300
Jan 11, 201913.0513.2613.0213.1812.492,160,300
Jan 10, 201913.0213.1713.0113.1012.412,622,300
Jan 09, 201913.0813.1412.9312.9612.283,655,200
Jan 08, 201913.0413.0912.9213.0012.322,384,500
Jan 07, 201912.8413.0512.7712.9712.293,163,300
Jan 04, 201912.6712.9112.6112.8412.172,743,500
Jan 03, 201912.4212.5212.3512.3911.742,534,700
Jan 02, 201912.2512.6312.1412.5511.893,210,100
Dec 31, 201812.4212.5412.2912.3811.733,983,900
Dec 28, 201812.4912.5512.2912.4011.753,940,000
Dec 27, 201811.9612.1111.7912.1111.475,324,700
Dec 26, 201811.8112.2011.6012.2011.564,068,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...